6332 月島ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 568 | 568 | 555 | 555 | 23,000 | 555 |
| 2009-12-29 | 567 | 568 | 558 | 567 | 46,000 | 567 |
| 2009-12-28 | 555 | 565 | 553 | 561 | 47,000 | 561 |
| 2009-12-25 | 559 | 559 | 547 | 548 | 48,000 | 548 |
| 2009-12-24 | 540 | 557 | 540 | 550 | 53,000 | 550 |
| 2009-12-22 | 544 | 549 | 534 | 548 | 40,000 | 548 |
| 2009-12-21 | 548 | 550 | 543 | 544 | 25,000 | 544 |
| 2009-12-18 | 546 | 551 | 536 | 547 | 31,000 | 547 |
| 2009-12-17 | 549 | 555 | 541 | 545 | 47,000 | 545 |
| 2009-12-16 | 535 | 552 | 530 | 548 | 131,000 | 548 |
| 2009-12-15 | 532 | 539 | 530 | 530 | 61,000 | 530 |
| 2009-12-14 | 531 | 533 | 523 | 528 | 39,000 | 528 |
| 2009-12-11 | 523 | 536 | 521 | 528 | 83,000 | 528 |
| 2009-12-10 | 534 | 534 | 522 | 523 | 69,000 | 523 |
| 2009-12-09 | 530 | 530 | 521 | 524 | 38,000 | 524 |
| 2009-12-08 | 540 | 540 | 513 | 524 | 163,000 | 524 |
| 2009-12-07 | 546 | 550 | 546 | 550 | 39,000 | 550 |
| 2009-12-04 | 558 | 558 | 541 | 545 | 75,000 | 545 |
| 2009-12-03 | 518 | 539 | 518 | 538 | 58,000 | 538 |
| 2009-12-02 | 524 | 530 | 519 | 519 | 68,000 | 519 |
| 2009-12-01 | 517 | 526 | 514 | 524 | 87,000 | 524 |
| 2009-11-30 | 508 | 519 | 508 | 517 | 113,000 | 517 |
| 2009-11-27 | 519 | 529 | 503 | 503 | 59,000 | 503 |
| 2009-11-26 | 526 | 526 | 510 | 519 | 47,000 | 519 |
| 2009-11-25 | 521 | 532 | 510 | 532 | 67,000 | 532 |
| 2009-11-24 | 514 | 517 | 505 | 505 | 57,000 | 505 |
| 2009-11-20 | 516 | 525 | 512 | 522 | 100,000 | 522 |
| 2009-11-19 | 531 | 531 | 517 | 529 | 66,000 | 529 |
| 2009-11-18 | 532 | 536 | 532 | 533 | 46,000 | 533 |
| 2009-11-17 | 536 | 538 | 533 | 536 | 54,000 | 536 |
| 2009-11-16 | 549 | 549 | 536 | 536 | 28,000 | 536 |
| 2009-11-13 | 551 | 551 | 546 | 547 | 37,000 | 547 |
| 2009-11-12 | 552 | 562 | 551 | 552 | 63,000 | 552 |
| 2009-11-11 | 551 | 553 | 548 | 552 | 49,000 | 552 |
| 2009-11-10 | 547 | 550 | 535 | 545 | 78,000 | 545 |
| 2009-11-09 | 535 | 535 | 526 | 534 | 38,000 | 534 |
| 2009-11-06 | 547 | 550 | 528 | 530 | 72,000 | 530 |
| 2009-11-05 | 564 | 564 | 530 | 546 | 32,000 | 546 |
| 2009-11-04 | 566 | 566 | 556 | 556 | 75,000 | 556 |
| 2009-11-02 | 565 | 566 | 562 | 566 | 28,000 | 566 |
| 2009-10-30 | 565 | 573 | 565 | 570 | 50,000 | 570 |
| 2009-10-29 | 566 | 576 | 566 | 575 | 137,000 | 575 |
| 2009-10-28 | 584 | 588 | 580 | 586 | 138,000 | 586 |
| 2009-10-27 | 569 | 574 | 565 | 574 | 103,000 | 574 |
| 2009-10-26 | 568 | 577 | 567 | 571 | 58,000 | 571 |
| 2009-10-23 | 569 | 570 | 560 | 567 | 59,000 | 567 |
| 2009-10-22 | 568 | 568 | 556 | 559 | 53,000 | 559 |
| 2009-10-21 | 564 | 570 | 560 | 567 | 91,000 | 567 |
| 2009-10-20 | 576 | 577 | 563 | 566 | 77,000 | 566 |
| 2009-10-19 | 579 | 579 | 562 | 567 | 44,000 | 567 |
| 2009-10-16 | 579 | 581 | 566 | 570 | 53,000 | 570 |
| 2009-10-15 | 594 | 598 | 579 | 580 | 68,000 | 580 |
| 2009-10-14 | 591 | 593 | 584 | 590 | 61,000 | 590 |
| 2009-10-13 | 587 | 588 | 580 | 584 | 59,000 | 584 |
| 2009-10-09 | 578 | 582 | 572 | 575 | 48,000 | 575 |
| 2009-10-08 | 578 | 580 | 575 | 579 | 69,000 | 579 |
| 2009-10-07 | 564 | 567 | 557 | 567 | 69,000 | 567 |
| 2009-10-06 | 560 | 564 | 553 | 556 | 53,000 | 556 |
| 2009-10-05 | 561 | 570 | 559 | 566 | 65,000 | 566 |
| 2009-10-02 | 570 | 571 | 552 | 559 | 37,000 | 559 |
| 2009-10-01 | 571 | 580 | 571 | 577 | 38,000 | 577 |
| 2009-09-30 | 576 | 580 | 575 | 580 | 34,000 | 580 |
| 2009-09-29 | 579 | 582 | 574 | 577 | 54,000 | 577 |
| 2009-09-28 | 581 | 583 | 574 | 579 | 83,000 | 579 |
| 2009-09-25 | 596 | 596 | 586 | 587 | 55,000 | 587 |
| 2009-09-24 | 594 | 598 | 593 | 598 | 197,000 | 598 |
| 2009-09-18 | 596 | 596 | 592 | 596 | 53,000 | 596 |
| 2009-09-17 | 595 | 598 | 593 | 596 | 56,000 | 596 |
| 2009-09-16 | 593 | 599 | 592 | 594 | 40,000 | 594 |
| 2009-09-15 | 595 | 596 | 592 | 595 | 47,000 | 595 |
| 2009-09-14 | 603 | 603 | 597 | 601 | 38,000 | 601 |
| 2009-09-11 | 620 | 620 | 608 | 610 | 71,000 | 610 |
| 2009-09-10 | 620 | 624 | 616 | 619 | 64,000 | 619 |
| 2009-09-09 | 608 | 620 | 608 | 610 | 54,000 | 610 |
| 2009-09-08 | 600 | 603 | 594 | 602 | 45,000 | 602 |
| 2009-09-07 | 601 | 605 | 592 | 596 | 98,000 | 596 |
| 2009-09-04 | 615 | 616 | 601 | 601 | 78,000 | 601 |
| 2009-09-03 | 620 | 627 | 618 | 622 | 54,000 | 622 |
| 2009-09-02 | 630 | 630 | 623 | 627 | 79,000 | 627 |
| 2009-09-01 | 644 | 644 | 636 | 639 | 34,000 | 639 |
| 2009-08-31 | 653 | 660 | 647 | 652 | 38,000 | 652 |
| 2009-08-28 | 645 | 651 | 644 | 647 | 42,000 | 647 |
| 2009-08-27 | 651 | 651 | 637 | 643 | 88,000 | 643 |
| 2009-08-26 | 668 | 668 | 660 | 661 | 45,000 | 661 |
| 2009-08-25 | 670 | 672 | 665 | 667 | 48,000 | 667 |
| 2009-08-24 | 670 | 682 | 670 | 677 | 49,000 | 677 |
| 2009-08-21 | 671 | 675 | 657 | 663 | 86,000 | 663 |
| 2009-08-20 | 656 | 673 | 656 | 671 | 94,000 | 671 |
| 2009-08-19 | 640 | 652 | 640 | 650 | 141,000 | 650 |
| 2009-08-18 | 621 | 650 | 620 | 637 | 95,000 | 637 |
| 2009-08-17 | 615 | 622 | 614 | 621 | 74,000 | 621 |
| 2009-08-14 | 613 | 623 | 610 | 621 | 76,000 | 621 |
| 2009-08-13 | 607 | 612 | 600 | 610 | 55,000 | 610 |
| 2009-08-12 | 609 | 614 | 603 | 607 | 63,000 | 607 |
| 2009-08-11 | 603 | 610 | 600 | 608 | 91,000 | 608 |
| 2009-08-10 | 594 | 603 | 590 | 602 | 95,000 | 602 |
| 2009-08-07 | 580 | 584 | 574 | 584 | 61,000 | 584 |
| 2009-08-06 | 571 | 578 | 570 | 578 | 54,000 | 578 |
| 2009-08-05 | 567 | 571 | 560 | 570 | 67,000 | 570 |
| 2009-08-04 | 566 | 567 | 562 | 566 | 50,000 | 566 |
| 2009-08-03 | 562 | 565 | 561 | 564 | 19,000 | 564 |
| 2009-07-31 | 561 | 565 | 561 | 561 | 32,000 | 561 |
| 2009-07-30 | 561 | 565 | 561 | 565 | 9,000 | 565 |
| 2009-07-29 | 567 | 567 | 560 | 563 | 12,000 | 563 |
| 2009-07-28 | 568 | 568 | 563 | 568 | 38,000 | 568 |
| 2009-07-27 | 565 | 567 | 563 | 564 | 26,000 | 564 |
| 2009-07-24 | 566 | 569 | 557 | 559 | 86,000 | 559 |
| 2009-07-23 | 562 | 563 | 559 | 562 | 26,000 | 562 |
| 2009-07-22 | 551 | 561 | 551 | 561 | 46,000 | 561 |
| 2009-07-21 | 547 | 561 | 547 | 552 | 80,000 | 552 |
| 2009-07-17 | 543 | 548 | 543 | 546 | 22,000 | 546 |
| 2009-07-16 | 545 | 552 | 543 | 543 | 33,000 | 543 |
| 2009-07-15 | 549 | 549 | 544 | 547 | 44,000 | 547 |
| 2009-07-14 | 529 | 546 | 529 | 544 | 107,000 | 544 |
| 2009-07-13 | 541 | 554 | 522 | 525 | 78,000 | 525 |
| 2009-07-10 | 549 | 551 | 543 | 543 | 55,000 | 543 |
| 2009-07-09 | 557 | 557 | 540 | 540 | 45,000 | 540 |
| 2009-07-08 | 558 | 562 | 555 | 556 | 65,000 | 556 |
| 2009-07-07 | 565 | 571 | 564 | 568 | 41,000 | 568 |
| 2009-07-06 | 567 | 578 | 567 | 570 | 34,000 | 570 |
| 2009-07-03 | 572 | 575 | 564 | 571 | 68,000 | 571 |
| 2009-07-02 | 582 | 583 | 569 | 571 | 77,000 | 571 |
| 2009-07-01 | 562 | 580 | 561 | 572 | 119,000 | 572 |
| 2009-06-30 | 569 | 569 | 561 | 562 | 42,000 | 562 |
| 2009-06-29 | 565 | 569 | 557 | 562 | 65,000 | 562 |
| 2009-06-26 | 562 | 564 | 561 | 563 | 33,000 | 563 |
| 2009-06-25 | 558 | 563 | 552 | 552 | 74,000 | 552 |
| 2009-06-24 | 551 | 552 | 544 | 544 | 66,000 | 544 |
| 2009-06-23 | 544 | 552 | 544 | 551 | 58,000 | 551 |
| 2009-06-22 | 545 | 558 | 545 | 552 | 44,000 | 552 |
| 2009-06-19 | 552 | 555 | 543 | 543 | 73,000 | 543 |
| 2009-06-18 | 566 | 566 | 550 | 555 | 25,000 | 555 |
| 2009-06-17 | 549 | 557 | 546 | 557 | 61,000 | 557 |
| 2009-06-16 | 560 | 564 | 549 | 549 | 101,000 | 549 |
| 2009-06-15 | 568 | 571 | 566 | 569 | 53,000 | 569 |
| 2009-06-12 | 569 | 570 | 566 | 567 | 107,000 | 567 |
| 2009-06-11 | 567 | 567 | 559 | 562 | 72,000 | 562 |
| 2009-06-10 | 552 | 557 | 551 | 557 | 53,000 | 557 |
| 2009-06-09 | 556 | 561 | 552 | 552 | 88,000 | 552 |
| 2009-06-08 | 567 | 567 | 550 | 556 | 70,000 | 556 |
| 2009-06-05 | 567 | 567 | 556 | 558 | 51,000 | 558 |
| 2009-06-04 | 550 | 562 | 548 | 562 | 134,000 | 562 |
| 2009-06-03 | 556 | 557 | 550 | 552 | 100,000 | 552 |
| 2009-06-02 | 567 | 567 | 556 | 562 | 182,000 | 562 |
| 2009-06-01 | 526 | 562 | 522 | 547 | 228,000 | 547 |
| 2009-05-29 | 519 | 524 | 515 | 516 | 89,000 | 516 |
| 2009-05-28 | 518 | 521 | 514 | 514 | 75,000 | 514 |
| 2009-05-27 | 522 | 522 | 511 | 512 | 79,000 | 512 |
| 2009-05-26 | 515 | 523 | 510 | 521 | 52,000 | 521 |
| 2009-05-25 | 538 | 538 | 505 | 517 | 55,000 | 517 |
| 2009-05-22 | 535 | 535 | 525 | 528 | 23,000 | 528 |
| 2009-05-21 | 527 | 538 | 526 | 531 | 26,000 | 531 |
| 2009-05-20 | 541 | 544 | 530 | 531 | 60,000 | 531 |
| 2009-05-19 | 542 | 543 | 537 | 540 | 37,000 | 540 |
| 2009-05-18 | 544 | 545 | 531 | 537 | 37,000 | 537 |
| 2009-05-15 | 543 | 555 | 541 | 544 | 35,000 | 544 |
| 2009-05-14 | 549 | 550 | 540 | 541 | 36,000 | 541 |
| 2009-05-13 | 565 | 566 | 553 | 554 | 171,000 | 554 |
| 2009-05-12 | 548 | 559 | 548 | 557 | 54,000 | 557 |
| 2009-05-11 | 549 | 549 | 543 | 549 | 31,000 | 549 |
| 2009-05-08 | 542 | 544 | 535 | 540 | 42,000 | 540 |
| 2009-05-07 | 533 | 544 | 533 | 542 | 30,000 | 542 |
| 2009-05-01 | 527 | 527 | 508 | 523 | 34,000 | 523 |
| 2009-04-30 | 517 | 528 | 517 | 524 | 35,000 | 524 |
| 2009-04-28 | 515 | 522 | 508 | 508 | 18,000 | 508 |
| 2009-04-27 | 527 | 527 | 521 | 522 | 12,000 | 522 |
| 2009-04-24 | 531 | 531 | 522 | 527 | 38,000 | 527 |
| 2009-04-23 | 515 | 521 | 513 | 521 | 37,000 | 521 |
| 2009-04-22 | 531 | 532 | 516 | 516 | 44,000 | 516 |
| 2009-04-21 | 511 | 522 | 511 | 522 | 49,000 | 522 |
| 2009-04-20 | 535 | 543 | 527 | 538 | 77,000 | 538 |
| 2009-04-17 | 519 | 531 | 519 | 525 | 21,000 | 525 |
| 2009-04-16 | 513 | 529 | 513 | 518 | 43,000 | 518 |
| 2009-04-15 | 509 | 523 | 508 | 513 | 72,000 | 513 |
| 2009-04-14 | 518 | 518 | 503 | 510 | 40,000 | 510 |
| 2009-04-13 | 500 | 515 | 500 | 511 | 37,000 | 511 |
| 2009-04-10 | 511 | 511 | 501 | 501 | 35,000 | 501 |
| 2009-04-09 | 491 | 502 | 481 | 501 | 56,000 | 501 |
| 2009-04-08 | 486 | 492 | 475 | 476 | 34,000 | 476 |
| 2009-04-07 | 499 | 501 | 494 | 496 | 57,000 | 496 |
| 2009-04-06 | 505 | 505 | 497 | 499 | 64,000 | 499 |
| 2009-04-03 | 489 | 496 | 480 | 485 | 54,000 | 485 |
| 2009-04-02 | 481 | 495 | 481 | 489 | 76,000 | 489 |
| 2009-04-01 | 472 | 478 | 472 | 478 | 37,000 | 478 |
| 2009-03-31 | 476 | 479 | 471 | 475 | 65,000 | 475 |
| 2009-03-30 | 479 | 490 | 471 | 471 | 114,000 | 471 |
| 2009-03-27 | 482 | 488 | 472 | 480 | 91,000 | 480 |
| 2009-03-26 | 475 | 480 | 475 | 477 | 84,000 | 477 |
| 2009-03-25 | 486 | 486 | 466 | 470 | 228,000 | 470 |
| 2009-03-24 | 415 | 478 | 401 | 475 | 447,000 | 475 |
| 2009-03-23 | 412 | 420 | 409 | 412 | 243,000 | 412 |
| 2009-03-19 | 416 | 416 | 410 | 411 | 107,000 | 411 |
| 2009-03-18 | 416 | 417 | 411 | 414 | 142,000 | 414 |
| 2009-03-17 | 410 | 413 | 408 | 411 | 132,000 | 411 |
| 2009-03-16 | 410 | 412 | 407 | 408 | 121,000 | 408 |
| 2009-03-13 | 405 | 407 | 403 | 406 | 74,000 | 406 |
| 2009-03-12 | 407 | 407 | 404 | 406 | 32,000 | 406 |
| 2009-03-11 | 411 | 412 | 406 | 406 | 106,000 | 406 |
| 2009-03-10 | 411 | 412 | 406 | 409 | 117,000 | 409 |
| 2009-03-09 | 415 | 415 | 405 | 406 | 76,000 | 406 |
| 2009-03-06 | 410 | 412 | 403 | 411 | 166,000 | 411 |
| 2009-03-05 | 417 | 417 | 410 | 413 | 125,000 | 413 |
| 2009-03-04 | 417 | 417 | 406 | 412 | 145,000 | 412 |
| 2009-03-03 | 423 | 423 | 416 | 418 | 120,000 | 418 |
| 2009-03-02 | 445 | 446 | 427 | 428 | 89,000 | 428 |
| 2009-02-27 | 464 | 465 | 448 | 456 | 122,000 | 456 |
| 2009-02-26 | 465 | 466 | 462 | 465 | 160,000 | 465 |
| 2009-02-25 | 465 | 468 | 456 | 468 | 212,000 | 468 |
| 2009-02-24 | 436 | 450 | 436 | 450 | 147,000 | 450 |
| 2009-02-23 | 433 | 445 | 427 | 444 | 119,000 | 444 |
| 2009-02-20 | 437 | 441 | 434 | 434 | 89,000 | 434 |
| 2009-02-19 | 436 | 441 | 434 | 439 | 69,000 | 439 |
| 2009-02-18 | 433 | 433 | 429 | 431 | 59,000 | 431 |
| 2009-02-17 | 430 | 433 | 421 | 433 | 88,000 | 433 |
| 2009-02-16 | 420 | 433 | 410 | 433 | 169,000 | 433 |
| 2009-02-13 | 431 | 431 | 408 | 421 | 197,000 | 421 |
| 2009-02-12 | 430 | 430 | 426 | 430 | 65,000 | 430 |
| 2009-02-10 | 444 | 445 | 431 | 435 | 131,000 | 435 |
| 2009-02-09 | 459 | 460 | 442 | 443 | 234,000 | 443 |
| 2009-02-06 | 491 | 496 | 422 | 453 | 765,000 | 453 |
| 2009-02-05 | 519 | 526 | 516 | 516 | 28,000 | 516 |
| 2009-02-04 | 522 | 523 | 515 | 519 | 25,000 | 519 |
| 2009-02-03 | 528 | 530 | 518 | 525 | 19,000 | 525 |
| 2009-02-02 | 521 | 529 | 515 | 520 | 36,000 | 520 |
| 2009-01-30 | 530 | 530 | 525 | 529 | 30,000 | 529 |
| 2009-01-29 | 543 | 543 | 529 | 530 | 43,000 | 530 |
| 2009-01-28 | 535 | 548 | 528 | 545 | 14,000 | 545 |
| 2009-01-27 | 537 | 538 | 521 | 536 | 66,000 | 536 |
| 2009-01-26 | 528 | 528 | 518 | 521 | 22,000 | 521 |
| 2009-01-23 | 543 | 543 | 519 | 520 | 53,000 | 520 |
| 2009-01-22 | 535 | 537 | 528 | 534 | 49,000 | 534 |
| 2009-01-21 | 525 | 530 | 523 | 525 | 54,000 | 525 |
| 2009-01-20 | 545 | 546 | 531 | 535 | 25,000 | 535 |
| 2009-01-19 | 547 | 552 | 545 | 546 | 24,000 | 546 |
| 2009-01-16 | 534 | 550 | 534 | 546 | 95,000 | 546 |
| 2009-01-15 | 532 | 549 | 523 | 532 | 75,000 | 532 |
| 2009-01-14 | 545 | 545 | 531 | 533 | 51,000 | 533 |
| 2009-01-13 | 541 | 546 | 528 | 528 | 97,000 | 528 |
| 2009-01-09 | 553 | 567 | 540 | 540 | 81,000 | 540 |
| 2009-01-08 | 584 | 585 | 551 | 552 | 181,000 | 552 |
| 2009-01-07 | 598 | 611 | 589 | 591 | 199,000 | 591 |
| 2009-01-06 | 609 | 609 | 588 | 599 | 171,000 | 599 |
| 2009-01-05 | 618 | 619 | 598 | 599 | 40,000 | 599 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1990-01-26]1株→1.046株
